股票概览
27.51
+1.93%
+0.52
27.09
开盘价
28.05
最高价
26.85
最低价
266,858
成交量
数据更新至: 2024-11-29
技术指标
27.13
MA5 (5日均线)
27.50
MA10 (10日均线)
28.92
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 27.09 | 28.05 | 26.85 | 27.51 | +1.93% | 266,858 | 732,841,195 |
| 2024-11-28 | 27.5 | 27.65 | 26.96 | 26.99 | -1.93% | 200,966 | 547,102,756 |
| 2024-11-27 | 26.53 | 27.54 | 26.49 | 27.52 | +3.15% | 239,668 | 648,211,157 |
| 2024-11-26 | 26.58 | 27.36 | 26.53 | 26.68 | -1% | 189,134 | 508,999,142 |
| 2024-11-25 | 26.75 | 27.15 | 26.02 | 26.95 | +0.86% | 218,319 | 578,571,154 |
| 2024-11-22 | 28.28 | 28.32 | 26.66 | 26.72 | -5.85% | 289,689 | 795,668,933 |
| 2024-11-21 | 28.56 | 28.78 | 28.05 | 28.38 | -0.91% | 223,645 | 633,278,045 |
| 2024-11-20 | 28 | 29.2 | 27.96 | 28.64 | +1.89% | 309,837 | 888,673,289 |
| 2024-11-19 | 27.71 | 28.22 | 27.39 | 28.11 | +2.29% | 230,462 | 640,851,438 |
| 2024-11-18 | 28.3 | 28.58 | 27.31 | 27.48 | -3.27% | 326,769 | 910,109,912 |
| 2024-11-15 | 29.44 | 29.86 | 28.4 | 28.41 | -3.5% | 313,270 | 909,544,371 |
| 2024-11-14 | 30.38 | 30.73 | 29.38 | 29.44 | -3.73% | 326,567 | 982,956,439 |
| 2024-11-13 | 31.04 | 31.38 | 29.97 | 30.58 | -2.64% | 426,989 | 1,302,270,205 |
| 2024-11-12 | 31.4 | 33.07 | 31.07 | 31.41 | -0.44% | 697,253 | 2,237,794,514 |
| 2024-11-11 | 30.1 | 31.65 | 29.95 | 31.55 | +3.27% | 540,993 | 1,668,167,978 |
| 2024-11-08 | 31.48 | 31.76 | 30.47 | 30.55 | -1.23% | 506,140 | 1,569,217,132 |
| 2024-11-07 | 29.48 | 31 | 29.21 | 30.93 | +2.28% | 535,957 | 1,626,741,529 |
| 2024-11-06 | 30.38 | 31.64 | 29.99 | 30.24 | -1.21% | 639,029 | 1,969,460,390 |
| 2024-11-05 | 29.68 | 30.78 | 29.02 | 30.61 | +3.38% | 553,630 | 1,666,028,645 |
| 2024-11-04 | 29.03 | 30.28 | 28.91 | 29.61 | +2.85% | 336,418 | 998,230,801 |
| 2024-11-01 | 28.9 | 29.8 | 28.23 | 28.79 | -1.3% | 410,810 | 1,190,375,749 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：